iShares Core Global Corporate Bond (AUD Hedged) ETF (ASX:IHCB)
Australia
· Delayed Price · Currency is AUD 90.97
-0.10 (-0.11%)
Apr 29, 2026, 10:35 AM AEST
ASX:IHCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.90 | 91.07 | 90.87 | 91.07 | 91.07 | -0.02% | 14,717 |
| Apr 27, 2026 | 91.27 | 91.27 | 91.03 | 91.09 | 91.09 | 0.16% | 644 |
| Apr 24, 2026 | 91.22 | 91.22 | 90.92 | 90.94 | 90.94 | -0.16% | 1,035 |
| Apr 23, 2026 | 91.09 | 91.15 | 91.02 | 91.09 | 91.09 | -0.20% | 3,772 |
| Apr 22, 2026 | 91.25 | 91.27 | 91.11 | 91.27 | 91.27 | -0.21% | 2,052 |
| Apr 21, 2026 | 91.30 | 91.46 | 91.28 | 91.46 | 91.46 | 0.33% | 2,004 |
| Apr 20, 2026 | 91.03 | 91.44 | 90.56 | 91.16 | 91.16 | 0.14% | 8,074 |
| Apr 17, 2026 | 91.04 | 91.05 | 90.88 | 91.03 | 91.03 | -0.26% | 5,338 |
| Apr 16, 2026 | 91.16 | 91.27 | 91.16 | 91.27 | 91.27 | 0.09% | 3,310 |
| Apr 15, 2026 | 91.37 | 91.44 | 91.19 | 91.19 | 91.19 | 0.07% | 846 |
| Apr 14, 2026 | 91.09 | 91.15 | 90.96 | 91.13 | 91.13 | 0.34% | 4,698 |
| Apr 13, 2026 | 91.04 | 91.04 | 90.55 | 90.82 | 90.82 | -0.24% | 2,284 |
| Apr 10, 2026 | 91.11 | 91.19 | 91.04 | 91.04 | 91.04 | 0.24% | 5,627 |
| Apr 9, 2026 | 91.09 | 91.09 | 90.82 | 90.82 | 90.82 | -0.69% | 316 |
| Apr 8, 2026 | 91.19 | 91.45 | 91.13 | 91.45 | 91.45 | 1.02% | 2,498 |
| Apr 7, 2026 | 90.60 | 90.71 | 90.47 | 90.53 | 90.53 | 0.39% | 1,675 |
| Apr 2, 2026 | 90.58 | 90.66 | 90.08 | 90.17 | 90.17 | -0.35% | 17,281 |
| Apr 1, 2026 | 90.71 | 90.71 | 90.05 | 90.49 | 90.49 | 0.57% | 5,312 |
| Mar 31, 2026 | 90.07 | 90.08 | 89.74 | 89.98 | 89.98 | 0.31% | 2,457 |
| Mar 30, 2026 | 89.55 | 89.82 | 89.55 | 89.70 | 89.70 | -2.00% | 958 |
| Mar 27, 2026 | 91.93 | 91.93 | 91.53 | 91.53 | 89.57 | -0.67% | 2,841 |
| Mar 26, 2026 | 92.13 | 92.23 | 92.08 | 92.15 | 90.18 | -0.09% | 2,482 |
| Mar 25, 2026 | 92.20 | 92.27 | 92.00 | 92.23 | 90.26 | 0.46% | 3,066 |
| Mar 24, 2026 | 92.20 | 92.21 | 91.81 | 91.81 | 89.85 | 0.34% | 2,778 |
| Mar 23, 2026 | 92.00 | 92.00 | 91.50 | 91.50 | 89.55 | -0.96% | 4,956 |
| Mar 20, 2026 | 92.64 | 92.64 | 92.39 | 92.39 | 90.42 | 0.16% | 3,568 |
| Mar 19, 2026 | 92.22 | 92.34 | 92.20 | 92.24 | 90.27 | -0.64% | 4,849 |
| Mar 18, 2026 | 92.61 | 92.84 | 92.61 | 92.83 | 90.85 | 0.50% | 2,305 |
| Mar 17, 2026 | 92.40 | 92.40 | 92.23 | 92.37 | 90.40 | 0.28% | 2,020 |
| Mar 16, 2026 | 92.19 | 92.27 | 92.06 | 92.11 | 90.14 | -0.10% | 2,267 |
| Mar 13, 2026 | 92.37 | 92.39 | 92.16 | 92.20 | 90.23 | -0.32% | 2,623 |
| Mar 12, 2026 | 92.51 | 92.77 | 92.50 | 92.50 | 90.52 | -0.84% | 3,052 |
| Mar 11, 2026 | 93.45 | 93.46 | 92.94 | 93.28 | 91.29 | -0.15% | 2,566 |
| Mar 10, 2026 | 93.68 | 93.93 | 93.28 | 93.42 | 91.42 | 0.91% | 11,528 |
| Mar 9, 2026 | 93.35 | 93.35 | 92.58 | 92.58 | 90.60 | -0.86% | 1,345 |
| Mar 6, 2026 | 95.22 | 95.22 | 93.35 | 93.38 | 91.38 | -0.15% | 1,545 |
| Mar 5, 2026 | 93.63 | 93.75 | 93.36 | 93.52 | 91.52 | -0.12% | 4,668 |
| Mar 4, 2026 | 93.47 | 93.70 | 93.45 | 93.63 | 91.63 | -0.10% | 2,519 |
| Mar 3, 2026 | 93.94 | 93.94 | 93.50 | 93.72 | 91.72 | -0.34% | 8,449 |
| Mar 2, 2026 | 94.43 | 94.43 | 93.92 | 94.04 | 92.03 | -0.02% | 3,501 |
| Feb 27, 2026 | 94.20 | 94.22 | 94.05 | 94.06 | 92.05 | 0.13% | 2,480 |
| Feb 26, 2026 | 94.06 | 94.06 | 93.88 | 93.94 | 91.93 | 0.02% | 3,895 |
| Feb 25, 2026 | 94.08 | 94.37 | 93.92 | 93.92 | 91.91 | -0.18% | 19,404 |
| Feb 24, 2026 | 94.03 | 94.12 | 93.98 | 94.09 | 92.08 | 0.07% | 2,456 |
| Feb 23, 2026 | 94.06 | 94.06 | 93.91 | 94.02 | 92.01 | 0.07% | 6,823 |
| Feb 20, 2026 | 93.93 | 94.06 | 93.90 | 93.95 | 91.94 | 0.04% | 4,333 |
| Feb 19, 2026 | 93.90 | 93.98 | 93.85 | 93.91 | 91.90 | 0.06% | 128,081 |
| Feb 18, 2026 | 94.00 | 94.00 | 93.83 | 93.85 | 91.84 | -0.19% | 2,784 |
| Feb 17, 2026 | 93.84 | 94.03 | 93.84 | 94.03 | 92.02 | 0.03% | 850 |
| Feb 16, 2026 | 93.95 | 94.00 | 93.77 | 94.00 | 91.99 | 0.27% | 4,348 |
| Feb 13, 2026 | 93.60 | 93.77 | 93.60 | 93.75 | 91.75 | 0.19% | 1,996 |
| Feb 12, 2026 | 93.45 | 93.57 | 93.44 | 93.57 | 91.57 | -0.05% | 911 |
| Feb 11, 2026 | 93.44 | 93.63 | 93.44 | 93.62 | 91.62 | 0.29% | 727 |
| Feb 10, 2026 | 93.48 | 93.51 | 93.28 | 93.35 | 91.36 | 0.14% | 4,522 |
| Feb 9, 2026 | 93.35 | 93.39 | 93.22 | 93.22 | 91.23 | -0.08% | 6,155 |
| Feb 6, 2026 | 93.20 | 93.41 | 93.17 | 93.29 | 91.30 | 0.13% | 4,028 |
| Feb 5, 2026 | 93.16 | 93.18 | 92.81 | 93.17 | 91.18 | 0.15% | 4,279 |
| Feb 4, 2026 | 92.98 | 93.19 | 92.98 | 93.03 | 91.04 | -0.14% | 5,901 |
| Feb 3, 2026 | 93.27 | 93.27 | 93.03 | 93.16 | 91.17 | -0.13% | 1,589 |
| Feb 2, 2026 | 91.35 | 93.28 | 91.35 | 93.28 | 91.29 | 0.15% | 4,536 |
| Jan 30, 2026 | 93.20 | 93.20 | 93.00 | 93.14 | 91.15 | 0.12% | 3,858 |
| Jan 29, 2026 | 93.20 | 93.20 | 93.03 | 93.03 | 91.04 | -0.26% | 2,363 |
| Jan 28, 2026 | 93.24 | 93.27 | 93.03 | 93.27 | 91.28 | 0.01% | 9,972 |
| Jan 27, 2026 | 93.20 | 93.26 | 93.13 | 93.26 | 91.27 | 0.23% | 2,790 |
| Jan 23, 2026 | 93.04 | 93.21 | 93.04 | 93.05 | 91.06 | -0.04% | 1,269 |
| Jan 22, 2026 | 93.18 | 93.23 | 93.03 | 93.09 | 91.10 | 0.36% | 2,213 |
| Jan 21, 2026 | 92.71 | 92.86 | 92.61 | 92.76 | 90.78 | -0.04% | 2,423 |
| Jan 20, 2026 | 92.96 | 92.97 | 92.80 | 92.80 | 90.82 | -0.17% | 4,333 |
| Jan 19, 2026 | 93.10 | 93.10 | 92.90 | 92.96 | 90.97 | -0.18% | 5,844 |
| Jan 16, 2026 | 93.22 | 93.25 | 93.11 | 93.13 | 91.14 | -0.08% | 2,477 |
| Jan 15, 2026 | 93.34 | 93.35 | 93.20 | 93.20 | 91.21 | 0.11% | 2,615 |
| Jan 14, 2026 | 92.95 | 93.12 | 92.95 | 93.10 | 91.11 | 0.06% | 4,072 |
| Jan 13, 2026 | 92.99 | 93.07 | 92.92 | 93.04 | 91.05 | 0.18% | 3,782 |
| Jan 12, 2026 | 92.98 | 93.09 | 92.87 | 92.87 | 90.89 | 0.01% | 3,296 |
| Jan 9, 2026 | 92.98 | 92.98 | 92.79 | 92.86 | 90.88 | -0.09% | 11,514 |
| Jan 8, 2026 | 92.99 | 93.07 | 92.94 | 92.94 | 90.95 | 0.08% | 2,047 |
| Jan 7, 2026 | 92.99 | 92.99 | 92.84 | 92.87 | 90.89 | 0.14% | 1,540 |
| Jan 6, 2026 | 92.76 | 92.98 | 92.74 | 92.74 | 90.76 | - | 3,521 |
| Jan 5, 2026 | 92.80 | 92.83 | 92.63 | 92.74 | 90.76 | 0.05% | 988 |
| Jan 2, 2026 | 93.88 | 93.88 | 92.69 | 92.69 | 90.71 | -0.28% | 449 |
| Dec 31, 2025 | 93.03 | 93.03 | 92.94 | 92.95 | 90.96 | 0.05% | 822 |
| Dec 30, 2025 | 91.12 | 92.90 | 91.12 | 92.90 | 90.92 | 0.14% | 243 |
| Dec 29, 2025 | 92.74 | 92.89 | 92.74 | 92.77 | 90.79 | 0.13% | 8,343 |
| Dec 24, 2025 | 92.71 | 92.79 | 92.52 | 92.65 | 90.67 | -0.03% | 2,577 |
| Dec 23, 2025 | 92.40 | 92.68 | 92.40 | 92.68 | 90.70 | 0.25% | 52,195 |
| Dec 22, 2025 | 92.70 | 92.70 | 92.45 | 92.45 | 90.47 | -0.23% | 2,582 |
| Dec 19, 2025 | 92.75 | 92.75 | 92.58 | 92.66 | 90.68 | 0.01% | 523 |
| Dec 18, 2025 | 92.58 | 92.65 | 92.43 | 92.65 | 90.67 | 0.10% | 5,678 |
| Dec 17, 2025 | 92.51 | 92.66 | 92.51 | 92.56 | 90.58 | 0.08% | 4,965 |
| Dec 16, 2025 | 94.24 | 94.24 | 92.49 | 92.49 | 90.51 | 0.04% | 4,094 |
| Dec 15, 2025 | 92.40 | 92.54 | 92.39 | 92.45 | 90.47 | -0.23% | 6,562 |
| Dec 12, 2025 | 92.94 | 92.95 | 92.57 | 92.66 | 90.68 | -0.12% | 6,809 |
| Dec 11, 2025 | 92.68 | 92.79 | 92.61 | 92.77 | 90.79 | 0.31% | 8,938 |
| Dec 10, 2025 | 92.51 | 92.52 | 92.38 | 92.48 | 90.50 | 0.05% | 3,235 |
| Dec 9, 2025 | 92.55 | 92.60 | 92.41 | 92.43 | 90.46 | -0.28% | 11,955 |
| Dec 8, 2025 | 92.76 | 92.90 | 92.32 | 92.69 | 90.71 | -0.16% | 3,107 |
| Dec 5, 2025 | 92.68 | 92.84 | 92.68 | 92.84 | 90.86 | -0.06% | 1,545 |
| Dec 4, 2025 | 92.84 | 93.20 | 92.82 | 92.90 | 90.92 | 0.06% | 11,815 |
| Dec 3, 2025 | 92.67 | 92.85 | 92.65 | 92.84 | 90.86 | 0.22% | 3,740 |
| Dec 2, 2025 | 92.44 | 92.87 | 92.44 | 92.64 | 90.66 | -0.32% | 6,300 |